Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Kensho Smart Mobility ETF (NY: XKST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 30.18 30.23 30.13 30.13 1,765 -0.05(-0.17%)
May 30, 2018 30.20 30.20 29.78 30.18 2,145 +0.24(+0.80%)
May 29, 2018 29.81 29.94 29.81 29.94 3,427 -0.30(-0.98%)
May 25, 2018 30.24 30.24 30.24 0 -0.00(-0.01%)
May 24, 2018 30.30 30.30 30.12 30.24 964 -0.34(-1.11%)
May 22, 2018 30.58 30.58 30.58 0 +0.04(+0.13%)
May 21, 2018 30.54 30.54 30.54 30.54 372 +0.10(+0.33%)
May 18, 2018 30.44 30.44 30.44 30.44 203 -0.11(-0.36%)
May 17, 2018 30.71 30.71 30.55 30.55 957 -0.05(-0.16%)
May 16, 2018 30.38 30.64 30.38 30.60 10,439 +0.36(+1.18%)
May 15, 2018 30.30 30.30 30.20 30.24 7,172 -0.27(-0.88%)
May 14, 2018 30.73 30.73 30.51 30.51 1,913 +0.11(+0.35%)
May 11, 2018 30.40 30.40 30.40 30.40 446 -0.11(-0.35%)
May 10, 2018 30.48 30.56 30.48 30.51 1,541 +0.41(+1.36%)
May 09, 2018 30.14 30.14 30.02 30.10 6,418 -0.02(-0.07%)
May 08, 2018 30.12 30.12 30.12 30.12 251 -0.09(-0.30%)
May 07, 2018 30.05 30.21 30.05 30.21 722 +0.28(+0.94%)
May 04, 2018 29.57 29.94 29.52 29.93 1,870 +0.13(+0.44%)
May 02, 2018 29.80 29.80 29.80 2 +0.47(+1.60%)
May 01, 2018 29.32 29.34 29.32 29.33 942 -0.41(-1.38%)
Apr 30, 2018 29.73 29.74 29.73 29.74 706 +0.01(+0.03%)
Apr 27, 2018 30.56 30.56 29.64 29.73 11,171 -0.15(-0.50%)
Apr 26, 2018 29.90 29.91 29.87 29.88 2,464 +0.44(+1.49%)
Apr 25, 2018 29.50 29.56 29.27 29.44 2,661 -0.06(-0.20%)
Apr 24, 2018 30.12 30.12 29.39 29.50 3,014 -0.38(-1.28%)
Apr 23, 2018 30.17 30.17 29.88 29.88 1,515 -0.17(-0.56%)
Apr 20, 2018 30.05 30.05 30.05 30.05 301 -0.32(-1.05%)
Apr 19, 2018 30.65 30.65 30.33 30.37 1,218 -0.39(-1.27%)
Apr 18, 2018 30.80 30.80 30.76 30.76 1,014 +0.55(+1.82%)
Apr 16, 2018 30.21 30.21 30.21 32 +0.19(+0.64%)
Apr 13, 2018 30.03 30.03 30.02 30.02 401 +0.74(+2.53%)
Apr 06, 2018 29.28 29.28 29.28 1 -0.20(-0.67%)
Apr 04, 2018 29.47 29.47 29.47 10 +0.08(+0.29%)
Apr 02, 2018 29.39 29.39 29.39 20 +0.08(+0.27%)
Mar 28, 2018 29.31 29.31 29.31 0 -0.11(-0.37%)
Mar 27, 2018 29.42 29.42 29.42 29.42 820 -0.29(-0.99%)
Mar 26, 2018 29.76 29.76 29.71 29.71 204 -0.62(-2.05%)
Mar 22, 2018 30.34 30.34 30.34 83 -0.64(-2.07%)
Mar 20, 2018 30.98 30.98 30.98 6 +0.32(+1.04%)
Mar 19, 2018 31.23 31.23 30.66 30.66 305 -0.57(-1.83%)
Mar 16, 2018 31.21 31.23 31.21 31.23 535 -0.01(-0.03%)
Mar 14, 2018 31.24 31.24 31.24 27 -0.49(-1.54%)
Mar 13, 2018 31.68 31.73 31.68 31.73 3,406 +0.05(+0.17%)
Mar 12, 2018 31.72 31.72 31.68 31.68 940 +0.25(+0.80%)
Mar 09, 2018 31.40 31.42 31.38 31.42 2,273 +0.30(+0.96%)
Mar 08, 2018 31.12 31.12 31.12 31.12 304 +0.61(+2.01%)
Mar 05, 2018 30.51 30.51 30.51 4 +0.58(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.